Pie Siam Ltd (TLV:PIES)
Israel · Delayed Price · Currency is ILS · Price in ILA 4,616.00
-54.00 (-1.16%)
Sep 8, 2026, 5:27 PM IDT
Pie Siam Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 4,670.00 | 4,672.00 | 4,472.00 | 4,616.00 | 4,616.00 | -1.16% | 2,576 |
| Sep 7, 2026 | 4,764.00 | 4,670.00 | 4,667.00 | 4,670.00 | 4,670.00 | -1.97% | 1,356 |
| Sep 4, 2026 | 4,893.00 | 4,794.00 | 4,591.00 | 4,764.00 | 4,764.00 | -2.64% | 117 |
| Sep 3, 2026 | 4,961.00 | 4,951.00 | 4,614.00 | 4,893.00 | 4,893.00 | -1.37% | 2,779 |
| Sep 2, 2026 | 4,997.00 | 4,990.00 | 4,922.00 | 4,961.00 | 4,961.00 | -0.72% | 6,169 |
| Sep 1, 2026 | 5,043.00 | 5,042.00 | 4,924.00 | 4,997.00 | 4,997.00 | -0.91% | 7,605 |
| Aug 31, 2026 | 5,003.00 | 5,043.00 | 4,561.00 | 5,043.00 | 5,043.00 | 0.80% | 6,036 |
| Aug 28, 2026 | 5,003.00 | 5,003.00 | 4,980.00 | 5,003.00 | 5,003.00 | - | 22,972 |
| Aug 27, 2026 | 4,811.00 | 5,003.00 | 4,426.00 | 5,003.00 | 5,003.00 | 3.99% | 34,804 |
| Aug 26, 2026 | 4,721.00 | 4,818.00 | 4,800.00 | 4,811.00 | 4,811.00 | 1.91% | 92 |
| Aug 25, 2026 | 4,584.00 | 4,721.00 | 4,584.00 | 4,721.00 | 4,721.00 | 2.99% | 3,473 |
| Aug 24, 2026 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | 4,584.00 | - | 29 |
| Aug 21, 2026 | 4,600.00 | 4,600.00 | 4,417.00 | 4,584.00 | 4,584.00 | -0.35% | 5 |
| Aug 20, 2026 | 4,674.00 | 4,601.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.58% | 278 |
| Aug 19, 2026 | 4,700.00 | 4,504.00 | 4,504.00 | 4,674.00 | 4,674.00 | -0.55% | 6 |
| Aug 18, 2026 | 4,574.00 | 4,700.00 | 4,267.00 | 4,700.00 | 4,700.00 | 0.64% | 6,782 |
| Aug 17, 2026 | 4,675.00 | 4,799.00 | 4,442.00 | 4,670.00 | 4,670.00 | -0.11% | 712 |
| Aug 14, 2026 | 4,589.00 | 4,683.00 | 4,589.00 | 4,675.00 | 4,675.00 | 1.87% | 132 |
| Aug 13, 2026 | 4,553.00 | 4,644.00 | 4,553.00 | 4,589.00 | 4,589.00 | 0.79% | 21 |
| Aug 12, 2026 | 4,545.00 | 4,637.00 | 4,637.00 | 4,553.00 | 4,553.00 | 0.18% | 4 |
| Aug 11, 2026 | 4,644.00 | 4,644.00 | 4,412.00 | 4,545.00 | 4,545.00 | -2.13% | 1,287 |
| Aug 10, 2026 | 4,555.00 | 4,646.00 | 4,441.00 | 4,644.00 | 4,644.00 | 2.47% | 4,519 |
| Aug 7, 2026 | 4,364.00 | 4,539.00 | 4,364.00 | 4,532.00 | 4,532.00 | 3.85% | 2,068 |
| Aug 6, 2026 | 4,499.00 | 4,499.00 | 4,279.00 | 4,364.00 | 4,364.00 | -3.00% | 3,486 |
| Aug 5, 2026 | 4,409.00 | 4,499.00 | 4,499.00 | 4,499.00 | 4,499.00 | 2.04% | 176 |
| Aug 4, 2026 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | - | 41 |
| Aug 3, 2026 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | 4,409.00 | - | 10 |
| Jul 31, 2026 | 4,307.00 | 4,436.00 | 4,143.00 | 4,409.00 | 4,409.00 | 2.37% | 15,822 |
| Jul 30, 2026 | 4,265.00 | 4,443.00 | 4,035.00 | 4,307.00 | 4,307.00 | 0.98% | 76,390 |
| Jul 29, 2026 | 4,202.00 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 1.50% | 93 |
| Jul 28, 2026 | 4,315.00 | 4,230.00 | 4,200.00 | 4,202.00 | 4,202.00 | -2.62% | 417 |
| Jul 27, 2026 | 4,297.00 | 4,465.00 | 4,293.00 | 4,315.00 | 4,315.00 | 0.42% | 430 |
| Jul 24, 2026 | 4,573.00 | 4,574.00 | 4,235.00 | 4,297.00 | 4,297.00 | -6.04% | 2,732 |
| Jul 22, 2026 | 4,573.00 | 4,573.00 | 4,572.00 | 4,573.00 | 4,573.00 | - | 196 |
| Jul 21, 2026 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | 4,573.00 | - | 1 |
| Jul 20, 2026 | 4,740.00 | 4,584.00 | 4,552.00 | 4,573.00 | 4,573.00 | -3.52% | 313 |
| Jul 17, 2026 | 4,777.00 | 4,586.00 | 4,586.00 | 4,740.00 | 4,740.00 | -0.77% | 8 |
| Jul 16, 2026 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | 4,777.00 | - | 66 |
| Jul 15, 2026 | 4,999.00 | 4,860.00 | 4,599.00 | 4,777.00 | 4,777.00 | -4.44% | 374 |
| Jul 14, 2026 | 5,095.00 | 5,060.00 | 4,991.00 | 4,999.00 | 4,999.00 | -1.88% | 154 |
| Jul 13, 2026 | 5,095.00 | 5,096.00 | 5,095.00 | 5,095.00 | 5,095.00 | - | 165 |
| Jul 10, 2026 | 5,100.00 | 5,095.00 | 4,996.00 | 5,095.00 | 5,095.00 | -0.10% | 6,379 |
| Jul 9, 2026 | 5,098.00 | 5,142.00 | 4,995.00 | 5,100.00 | 5,100.00 | 0.04% | 10,029 |
| Jul 8, 2026 | 5,098.00 | 5,198.00 | 4,691.00 | 5,098.00 | 5,098.00 | - | 13,273 |
| Jul 7, 2026 | 5,025.00 | 5,254.00 | 4,922.00 | 5,098.00 | 5,098.00 | 1.45% | 1,536 |
| Jul 6, 2026 | 5,027.00 | 5,116.00 | 4,925.00 | 5,025.00 | 5,025.00 | -0.04% | 757 |
| Jul 3, 2026 | 4,985.00 | 5,159.00 | 4,997.00 | 5,027.00 | 5,027.00 | 0.84% | 1,837 |
| Jul 2, 2026 | 4,953.00 | 5,014.00 | 4,900.00 | 4,985.00 | 4,985.00 | 0.65% | 4,929 |
| Jul 1, 2026 | 4,857.00 | 4,956.00 | 4,857.00 | 4,953.00 | 4,953.00 | 1.98% | 97 |
| Jun 30, 2026 | 4,575.00 | 4,986.00 | 4,714.00 | 4,857.00 | 4,857.00 | 6.16% | 1,217 |